Shake Shack Inc (SHAK)
NYSE:SHAK
Want to see SHAK full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
62.83
63.40
61.83
62.72
62.72
-0.18%
1,472,827
0.82
May 21, 2026
62.13
63.90
61.25
62.83
62.83
-1.01%
1,983,573
1.11
May 20, 2026
64.10
64.10
60.86
63.47
63.47
-1.01%
2,351,392
1.33
May 19, 2026
61.80
64.47
61.41
64.12
64.12
+7.42%
3,192,258
1.84
May 18, 2026
59.90
61.47
59.49
59.69
59.69
-1.19%
2,539,609
1.48
May 15, 2026
60.89
62.02
59.93
60.41
60.41
-2.38%
2,736,905
1.61
May 14, 2026
65.10
65.36
61.68
61.88
61.88
-3.18%
2,362,544
1.42
May 13, 2026
65.43
66.31
63.83
63.91
63.91
-3.21%
1,818,489
1.10
May 12, 2026
64.35
67.47
64.25
66.03
66.03
+2.37%
3,104,184
1.91
May 11, 2026
69.51
69.70
63.51
64.50
64.50
-8.04%
6,433,645
4.17
May 08, 2026
70.61
72.00
69.24
70.14
70.14
+1.30%
5,004,072
3.38
May 07, 2026
70.80
71.55
67.21
69.24
69.24
-28.26%
14,643,750
11.62
May 06, 2026
98.80
99.57
94.80
96.52
96.52
-0.09%
2,361,103
1.89
May 05, 2026
95.53
96.97
94.93
96.61
96.61
+1.09%
1,180,480
0.95
May 04, 2026
99.05
99.16
94.57
95.57
95.57
-2.84%
1,476,567
1.19
May 01, 2026
103.22
103.22
97.76
98.36
98.36
-4.00%
1,549,029
1.25
Apr 30, 2026
101.75
103.87
100.00
102.46
102.46
+1.84%
827,132
0.66
Apr 29, 2026
99.56
103.45
98.58
100.61
100.61
+0.46%
957,667
0.76
Apr 28, 2026
100.49
101.52
99.42
100.15
100.15
-1.28%
863,158
0.68
Apr 27, 2026
103.19
103.75
100.21
101.45
101.45
-1.52%
1,017,198
0.80
Apr 24, 2026
99.09
103.93
98.32
103.02
103.02
+5.56%
1,153,838
0.90
Apr 23, 2026
98.73
101.22
97.00
97.59
97.59
-1.51%
674,478
0.51
Apr 22, 2026
102.56
103.03
98.75
99.09
99.09
-2.64%
819,102
0.62
Apr 21, 2026
104.17
106.84
101.58
101.78
101.78
-2.78%
890,325
0.67
Apr 20, 2026
102.95
104.91
102.26
104.69
104.69
+0.93%
961,614
0.72
Apr 17, 2026
102.94
106.20
102.87
103.73
103.73
+3.99%
1,490,484
1.11
Apr 16, 2026
101.04
102.04
98.46
99.75
99.75
-1.40%
1,169,047
0.88
Apr 15, 2026
103.24
104.69
101.06
101.17
101.17
-1.55%
1,197,673
0.91
Apr 14, 2026
100.49
103.64
100.49
102.76
102.76
+2.10%
1,074,197
0.81
Apr 13, 2026
97.64
101.18
96.15
100.65
100.65
+2.07%
1,154,748
0.87
Apr 10, 2026
100.00
100.81
98.01
98.61
98.61
+1.09%
1,136,476
0.85
Apr 09, 2026
97.39
99.15
96.29
97.55
97.55
-0.32%
1,126,784
0.83
Apr 08, 2026
96.63
100.51
96.06
97.86
97.86
+5.45%
1,430,406
1.05
Apr 07, 2026
92.35
92.94
90.90
92.80
92.80
+0.47%
585,460
0.42
Apr 06, 2026
88.84
93.39
88.84
92.37
92.37
+3.40%
842,999
0.60
Apr 03, 2026
88.70
91.13
86.65
89.33
89.33
0.00%
0
0.00
Apr 02, 2026
88.70
91.13
86.65
89.33
89.33
-1.50%
1,031,625
0.71
Apr 01, 2026
90.50
92.76
89.30
90.69
90.69
+2.51%
1,106,303
0.76
Mar 31, 2026
86.56
89.26
86.24
88.47
88.47
+5.91%
1,331,157
0.93
Mar 30, 2026
83.15
84.48
81.62
83.53
83.53
+2.72%
866,801
0.60
Mar 27, 2026
84.23
84.99
79.91
81.32
81.32
-4.42%
1,359,704
0.93
Mar 26, 2026
88.32
89.36
85.00
85.08
85.08
-4.94%
1,018,294
0.70
Mar 25, 2026
91.05
91.57
86.30
89.50
89.50
-0.60%
1,118,012
0.77
Mar 24, 2026
89.06
91.23
88.26
90.04
90.04
-0.91%
1,140,681
0.79
Mar 23, 2026
89.86
94.85
89.47
90.87
90.87
+3.70%
1,577,175
1.11
Mar 20, 2026
89.02
89.90
86.27
87.63
87.63
-0.60%
1,626,092
1.14
Mar 19, 2026
86.13
89.50
84.92
88.16
88.16
+1.22%
1,050,604
0.74
Mar 18, 2026
90.18
90.80
86.89
87.10
87.10
-3.76%
1,129,722
0.79
Mar 17, 2026
91.01
93.20
90.30
90.50
90.50
-0.06%
1,178,051
0.81
Mar 16, 2026
88.05
90.86
87.95
90.55
90.55
+4.18%
1,118,955
0.76
Rows: